UK markets closed

Malayan Banking Berhad (1155.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
9.69+0.04 (+0.41%)
At close: 04:55PM MYT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20249.659.709.639.699.6913,514,000
27 Mar 20249.699.709.659.659.6512,331,400
26 Mar 20249.629.709.599.699.6912,421,500
25 Mar 20249.599.629.549.629.628,437,900
22 Mar 20249.559.599.539.599.5911,088,500
21 Mar 20249.579.589.529.559.5513,260,300
20 Mar 20249.659.669.559.579.578,926,900
19 Mar 20249.759.779.619.659.6515,660,900
18 Mar 20249.719.809.669.759.759,478,200
15 Mar 20249.649.749.609.719.7128,950,100
14 Mar 20249.619.659.529.659.6516,668,600
13 Mar 20249.529.629.489.629.6214,597,000
13 Mar 20240.31 Dividend
12 Mar 20249.829.859.789.839.5213,954,200
11 Mar 20249.759.829.759.829.5114,310,100
08 Mar 20249.709.779.679.759.4413,304,100
07 Mar 20249.659.739.639.709.3912,851,700
06 Mar 20249.629.659.579.649.3412,203,500
05 Mar 20249.609.639.489.639.3316,190,000
04 Mar 20249.459.609.429.609.3022,934,200
01 Mar 20249.539.609.439.459.1513,831,100
29 Feb 20249.539.559.509.539.2325,877,300
28 Feb 20249.509.559.499.519.2115,098,000
27 Feb 20249.519.539.499.519.2112,318,900
26 Feb 20249.529.529.489.519.2110,318,700
23 Feb 20249.529.549.509.539.2311,030,500
22 Feb 20249.539.549.509.529.229,020,000
21 Feb 20249.509.539.489.539.2310,354,100
20 Feb 20249.469.549.459.519.2111,376,500
19 Feb 20249.439.469.419.469.165,441,400
16 Feb 20249.429.449.409.439.139,230,300
15 Feb 20249.409.459.369.409.1014,681,500
14 Feb 20249.419.449.389.409.109,920,200
13 Feb 20249.309.459.269.449.148,227,000
09 Feb 20249.289.289.249.268.971,872,900
08 Feb 20249.289.329.269.268.976,242,500
07 Feb 20249.319.339.269.299.0011,263,600
06 Feb 20249.329.329.279.319.0212,713,500
05 Feb 20249.319.379.309.329.036,688,200
02 Feb 20249.269.359.259.349.057,897,900
31 Jan 20249.249.269.209.268.9725,319,200
30 Jan 20249.239.259.229.248.9510,320,800
29 Jan 20249.149.249.149.238.949,102,600
26 Jan 20249.109.149.099.148.8511,712,600
24 Jan 20249.099.109.079.108.812,691,000
23 Jan 20249.029.109.029.098.808,965,400
22 Jan 20249.039.048.989.018.737,647,700
19 Jan 20249.029.049.009.038.753,936,200
18 Jan 20249.059.078.989.028.7421,155,600
17 Jan 20249.069.089.029.058.766,297,800
16 Jan 20249.099.119.069.068.774,671,600
15 Jan 20249.069.099.039.088.792,119,300
12 Jan 20249.009.068.979.068.774,583,000
11 Jan 20249.019.058.999.008.727,170,600
10 Jan 20249.099.099.009.008.726,162,000
09 Jan 20249.089.129.069.108.816,138,900
08 Jan 20249.069.099.069.068.775,330,400
05 Jan 20249.039.079.009.068.774,495,500
04 Jan 20248.909.058.909.038.755,560,000
03 Jan 20248.928.938.888.898.618,678,500
02 Jan 20248.898.928.838.928.646,414,300
29 Dec 20238.918.988.898.898.6118,460,900
28 Dec 20238.928.938.898.918.6310,363,900
27 Dec 20238.908.928.898.908.629,111,900
26 Dec 20238.898.938.898.898.614,446,800
22 Dec 20238.908.918.888.898.619,499,000
21 Dec 20238.978.988.888.898.6114,900,400
20 Dec 20239.009.018.958.978.6910,544,500
19 Dec 20239.029.038.978.988.708,844,000
18 Dec 20239.009.048.999.008.7214,454,300
15 Dec 20239.059.079.009.008.7212,959,300
14 Dec 20239.069.089.049.058.7612,189,400
13 Dec 20239.089.089.069.078.7817,272,900
12 Dec 20239.069.089.059.078.7810,430,500
11 Dec 20239.049.069.039.058.763,501,100
08 Dec 20239.019.078.999.048.753,680,200
07 Dec 20239.009.038.989.018.735,578,600
06 Dec 20239.019.048.999.008.729,132,000
05 Dec 20239.029.038.989.018.736,046,500
04 Dec 20239.009.049.009.008.723,433,400
01 Dec 20238.989.058.989.008.725,534,500
30 Nov 20239.039.048.968.988.7017,499,800
29 Nov 20239.059.099.029.048.755,286,400
28 Nov 20239.069.139.049.058.767,021,100
27 Nov 20239.099.109.069.068.772,295,500
24 Nov 20239.099.129.089.098.806,451,100
23 Nov 20239.109.139.089.098.8010,776,700
22 Nov 20239.119.129.089.108.815,590,200
21 Nov 20239.129.149.099.118.827,807,600
20 Nov 20239.129.129.099.118.823,004,800
17 Nov 20239.149.169.119.128.838,253,300
16 Nov 20239.149.159.099.148.859,223,500
15 Nov 20239.139.169.119.148.8512,278,700
14 Nov 20239.089.139.069.118.822,876,000
10 Nov 20239.119.129.039.088.792,550,200
09 Nov 20239.119.129.109.128.833,319,100
08 Nov 20239.159.159.119.128.832,564,700
07 Nov 20239.129.179.119.158.867,965,100
06 Nov 20239.049.129.039.118.829,292,100
03 Nov 20239.049.069.039.048.758,990,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...